Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-29)Premium Content

Costco Wholesale Corporation (COST)
As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COST 160527C00115000 C 05/27/16 115.0 26.20 29.50
COST 160527C00120000 C 05/27/16 120.0 20.25 24.90
COST 160527C00122000 C 05/27/16 122.0 18.45 22.50
COST 160527C00123000 C 05/27/16 123.0 17.75 21.90
COST 160527C00124000 C 05/27/16 124.0 16.70 20.95
COST 160527C00125000 C 05/27/16 125.0 15.95 19.45
COST 160527C00126000 C 05/27/16 126.0 14.75 18.80
COST 160527C00127000 C 05/27/16 127.0 14.05 17.45
COST 160527C00128000 C 05/27/16 128.0 13.15 16.50
COST 160527C00129000 C 05/27/16 129.0 12.20 15.55
COST 160527C00130000 C 05/27/16 130.0 12.30 13.10
COST 160527C00131000 C 05/27/16 131.0 11.15 13.05
COST 160527C00132000 C 05/27/16 132.0 10.15 11.85
COST 160527C00133000 C 05/27/16 133.0 9.25 10.75
COST 160527C00134000 C 05/27/16 134.0 8.15 9.45
COST 160527C00135000 C 05/27/16 135.0 6.85 8.60
COST 160527C00136000 C 05/27/16 136.0 6.70 8.05
COST 160527C00137000 C 05/27/16 137.0 6.15 6.40
COST 160527C00138000 C 05/27/16 138.0 5.35 5.60
COST 160527C00139000 C 05/27/16 139.0 4.60 4.95
COST 160527C00140000 C 05/27/16 140.0 3.90 4.10
COST 160527C00141000 C 05/27/16 141.0 3.25 3.40
COST 160527C00142000 C 05/27/16 142.0 2.65 2.75
COST 160527C00143000 C 05/27/16 143.0 2.13 2.20
COST 160527C00144000 C 05/27/16 144.0 1.64 1.74
COST 160527C00145000 C 05/27/16 145.0 1.26 1.34
COST 160527C00146000 C 05/27/16 146.0 0.90 0.97
COST 160527C00147000 C 05/27/16 147.0 0.64 0.74
COST 160527C00148000 C 05/27/16 148.0 0.44 0.52
COST 160527C00149000 C 05/27/16 149.0 0.30 0.37
COST 160527C00150000 C 05/27/16 150.0 0.20 0.23
COST 160527C00152500 C 05/27/16 152.5 0.07 0.10
COST 160527C00155000 C 05/27/16 155.0 0.00 0.04
COST 160527C00157500 C 05/27/16 157.5 0.00 0.23
COST 160527C00160000 C 05/27/16 160.0 0.00 0.03
COST 160527C00162500 C 05/27/16 162.5 0.00 0.25
COST 160527C00165000 C 05/27/16 165.0 0.00 0.12
COST 160527C00167500 C 05/27/16 167.5 0.00 0.25
COST 160527C00170000 C 05/27/16 170.0 0.00 0.25
COST 160527C00172500 C 05/27/16 172.5 0.00 0.25
COST 160527C00175000 C 05/27/16 175.0 0.00 0.25
COST 160527C00177500 C 05/27/16 177.5 0.00 0.25
COST 160527C00180000 C 05/27/16 180.0 0.00 0.25
COST 160527C00182500 C 05/27/16 182.5 0.00 0.25
COST 160527C00185000 C 05/27/16 185.0 0.00 0.24
COST 160527C00187500 C 05/27/16 187.5 0.00 0.25
COST 160527C00190000 C 05/27/16 190.0 0.00 0.20
COST 160527C00192500 C 05/27/16 192.5 0.00 0.25
COST 160527C00195000 C 05/27/16 195.0 0.00 0.25
COST 160527C00200000 C 05/27/16 200.0 0.00 0.25
COST 160527P00115000 P 05/27/16 115.0 0.00 0.01
COST 160527P00120000 P 05/27/16 120.0 0.00 0.01
COST 160527P00122000 P 05/27/16 122.0 0.00 0.03
COST 160527P00123000 P 05/27/16 123.0 0.00 0.26
COST 160527P00124000 P 05/27/16 124.0 0.00 0.25
COST 160527P00125000 P 05/27/16 125.0 0.00 0.25
COST 160527P00126000 P 05/27/16 126.0 0.00 0.25
COST 160527P00127000 P 05/27/16 127.0 0.00 0.09
COST 160527P00128000 P 05/27/16 128.0 0.00 0.25
COST 160527P00129000 P 05/27/16 129.0 0.01 0.43
COST 160527P00130000 P 05/27/16 130.0 0.08 0.14
COST 160527P00131000 P 05/27/16 131.0 0.06 0.16
COST 160527P00132000 P 05/27/16 132.0 0.17 0.24
COST 160527P00133000 P 05/27/16 133.0 0.23 0.30
COST 160527P00134000 P 05/27/16 134.0 0.31 0.37
COST 160527P00135000 P 05/27/16 135.0 0.40 0.44
COST 160527P00136000 P 05/27/16 136.0 0.52 0.67
COST 160527P00137000 P 05/27/16 137.0 0.68 0.78
COST 160527P00138000 P 05/27/16 138.0 0.86 0.99
COST 160527P00139000 P 05/27/16 139.0 1.09 1.29
COST 160527P00140000 P 05/27/16 140.0 1.37 1.60
COST 160527P00141000 P 05/27/16 141.0 1.70 1.88
COST 160527P00142000 P 05/27/16 142.0 2.08 2.25
COST 160527P00143000 P 05/27/16 143.0 2.55 2.73
COST 160527P00144000 P 05/27/16 144.0 3.05 3.20
COST 160527P00145000 P 05/27/16 145.0 3.65 3.80
COST 160527P00146000 P 05/27/16 146.0 4.25 4.50
COST 160527P00147000 P 05/27/16 147.0 5.00 5.25
COST 160527P00148000 P 05/27/16 148.0 5.70 6.30
COST 160527P00149000 P 05/27/16 149.0 6.60 6.90
COST 160527P00150000 P 05/27/16 150.0 7.40 7.80
COST 160527P00152500 P 05/27/16 152.5 8.85 10.50
COST 160527P00155000 P 05/27/16 155.0 10.85 13.95
COST 160527P00157500 P 05/27/16 157.5 13.20 15.60
COST 160527P00160000 P 05/27/16 160.0 16.15 19.05
COST 160527P00162500 P 05/27/16 162.5 18.45 21.55
COST 160527P00165000 P 05/27/16 165.0 20.45 24.15
COST 160527P00167500 P 05/27/16 167.5 22.60 26.75
COST 160527P00170000 P 05/27/16 170.0 25.60 29.15
COST 160527P00172500 P 05/27/16 172.5 28.10 31.65
COST 160527P00175000 P 05/27/16 175.0 30.15 34.25
COST 160527P00177500 P 05/27/16 177.5 32.65 36.75
COST 160527P00180000 P 05/27/16 180.0 35.20 39.25
COST 160527P00182500 P 05/27/16 182.5 37.95 41.65
COST 160527P00185000 P 05/27/16 185.0 40.20 44.25
COST 160527P00187500 P 05/27/16 187.5 42.95 46.65
COST 160527P00190000 P 05/27/16 190.0 45.15 49.25
COST 160527P00192500 P 05/27/16 192.5 47.65 51.75
COST 160527P00195000 P 05/27/16 195.0 50.45 54.15
COST 160527P00200000 P 05/27/16 200.0 55.20 59.60
COST 160603C00122000 C 06/03/16 122.0 19.20 22.45
COST 160603C00123000 C 06/03/16 123.0 18.20 21.45
COST 160603C00124000 C 06/03/16 124.0 16.80 20.85
COST 160603C00125000 C 06/03/16 125.0 16.15 19.90
COST 160603C00126000 C 06/03/16 126.0 14.85 18.85
COST 160603C00127000 C 06/03/16 127.0 14.20 17.50
COST 160603C00128000 C 06/03/16 128.0 13.15 16.30
COST 160603C00129000 C 06/03/16 129.0 13.20 14.40
COST 160603C00130000 C 06/03/16 130.0 12.30 13.40
COST 160603C00131000 C 06/03/16 131.0 11.15 13.20
COST 160603C00132000 C 06/03/16 132.0 10.25 11.70
COST 160603C00133000 C 06/03/16 133.0 9.60 10.75
COST 160603C00134000 C 06/03/16 134.0 8.70 9.70
COST 160603C00135000 C 06/03/16 135.0 7.85 9.20
COST 160603C00136000 C 06/03/16 136.0 5.50 7.75
COST 160603C00137000 C 06/03/16 137.0 6.45 6.80
COST 160603C00138000 C 06/03/16 138.0 5.65 5.95
COST 160603C00139000 C 06/03/16 139.0 4.95 5.20
COST 160603C00140000 C 06/03/16 140.0 4.25 4.45
COST 160603C00141000 C 06/03/16 141.0 3.60 3.80
COST 160603C00142000 C 06/03/16 142.0 3.00 3.20
COST 160603C00143000 C 06/03/16 143.0 2.49 2.64
COST 160603C00144000 C 06/03/16 144.0 2.01 2.15
COST 160603C00145000 C 06/03/16 145.0 1.59 1.72
COST 160603C00146000 C 06/03/16 146.0 1.25 1.35
COST 160603C00147000 C 06/03/16 147.0 0.96 1.05
COST 160603C00148000 C 06/03/16 148.0 0.72 0.81
COST 160603C00149000 C 06/03/16 149.0 0.53 0.62
COST 160603C00150000 C 06/03/16 150.0 0.38 0.47
COST 160603C00152500 C 06/03/16 152.5 0.13 0.23
COST 160603C00155000 C 06/03/16 155.0 0.06 0.10
COST 160603C00157500 C 06/03/16 157.5 0.00 0.20
COST 160603C00160000 C 06/03/16 160.0 0.00 0.08
COST 160603C00162500 C 06/03/16 162.5 0.00 0.25
COST 160603C00165000 C 06/03/16 165.0 0.00 0.11
COST 160603C00167500 C 06/03/16 167.5 0.00 0.25
COST 160603C00170000 C 06/03/16 170.0 0.00 0.25
COST 160603C00172500 C 06/03/16 172.5 0.00 0.25
COST 160603C00175000 C 06/03/16 175.0 0.00 0.25
COST 160603C00177500 C 06/03/16 177.5 0.00 0.25
COST 160603C00180000 C 06/03/16 180.0 0.00 0.25
COST 160603C00182500 C 06/03/16 182.5 0.00 0.25
COST 160603C00185000 C 06/03/16 185.0 0.00 0.20
COST 160603C00187500 C 06/03/16 187.5 0.00 0.25
COST 160603C00190000 C 06/03/16 190.0 0.00 0.25
COST 160603P00122000 P 06/03/16 122.0 0.00 0.25
COST 160603P00123000 P 06/03/16 123.0 0.00 0.25
COST 160603P00124000 P 06/03/16 124.0 0.00 0.25
COST 160603P00125000 P 06/03/16 125.0 0.00 0.25
COST 160603P00126000 P 06/03/16 126.0 0.00 0.50
COST 160603P00127000 P 06/03/16 127.0 0.04 0.16
COST 160603P00128000 P 06/03/16 128.0 0.00 0.44
COST 160603P00129000 P 06/03/16 129.0 0.00 1.28
COST 160603P00130000 P 06/03/16 130.0 0.17 0.33
COST 160603P00131000 P 06/03/16 131.0 0.18 0.46
COST 160603P00132000 P 06/03/16 132.0 0.27 0.50
COST 160603P00133000 P 06/03/16 133.0 0.32 0.68
COST 160603P00134000 P 06/03/16 134.0 0.47 0.64
COST 160603P00135000 P 06/03/16 135.0 0.60 0.71
COST 160603P00136000 P 06/03/16 136.0 0.71 0.96
COST 160603P00137000 P 06/03/16 137.0 0.92 1.06
COST 160603P00138000 P 06/03/16 138.0 1.17 1.42
COST 160603P00139000 P 06/03/16 139.0 1.42 1.59
COST 160603P00140000 P 06/03/16 140.0 1.72 1.86
COST 160603P00141000 P 06/03/16 141.0 2.06 2.28
COST 160603P00142000 P 06/03/16 142.0 2.45 2.62
COST 160603P00143000 P 06/03/16 143.0 2.91 3.10
COST 160603P00144000 P 06/03/16 144.0 3.35 3.80
COST 160603P00145000 P 06/03/16 145.0 3.95 4.20
COST 160603P00146000 P 06/03/16 146.0 4.60 4.85
COST 160603P00147000 P 06/03/16 147.0 5.25 5.80
COST 160603P00148000 P 06/03/16 148.0 6.00 6.55
COST 160603P00149000 P 06/03/16 149.0 6.85 7.25
COST 160603P00150000 P 06/03/16 150.0 7.70 8.20
COST 160603P00152500 P 06/03/16 152.5 8.90 10.65
COST 160603P00155000 P 06/03/16 155.0 10.80 13.85
COST 160603P00157500 P 06/03/16 157.5 13.20 15.95
COST 160603P00160000 P 06/03/16 160.0 15.20 18.75
COST 160603P00162500 P 06/03/16 162.5 18.20 21.85
COST 160603P00165000 P 06/03/16 165.0 20.45 24.15
COST 160603P00167500 P 06/03/16 167.5 22.60 25.95
COST 160603P00170000 P 06/03/16 170.0 25.45 29.15
COST 160603P00172500 P 06/03/16 172.5 27.70 32.10
COST 160603P00175000 P 06/03/16 175.0 30.45 34.15
COST 160603P00177500 P 06/03/16 177.5 32.95 36.65
COST 160603P00180000 P 06/03/16 180.0 35.45 39.15
COST 160603P00182500 P 06/03/16 182.5 37.95 41.65
COST 160603P00185000 P 06/03/16 185.0 40.20 44.20
COST 160603P00187500 P 06/03/16 187.5 42.95 46.65
COST 160603P00190000 P 06/03/16 190.0 45.20 49.20
COST 160610C00125000 C 06/10/16 125.0 16.30 19.55
COST 160610C00130000 C 06/10/16 130.0 12.30 13.40
COST 160610C00135000 C 06/10/16 135.0 7.85 8.75
COST 160610C00136000 C 06/10/16 136.0 6.55 7.90
COST 160610C00137000 C 06/10/16 137.0 6.65 7.10
COST 160610C00138000 C 06/10/16 138.0 5.95 6.30
COST 160610C00139000 C 06/10/16 139.0 5.20 5.55
COST 160610C00140000 C 06/10/16 140.0 4.55 4.85
COST 160610C00141000 C 06/10/16 141.0 3.90 4.20
COST 160610C00142000 C 06/10/16 142.0 3.30 3.60
COST 160610C00143000 C 06/10/16 143.0 2.78 2.96
COST 160610C00144000 C 06/10/16 144.0 2.32 2.48
COST 160610C00145000 C 06/10/16 145.0 1.89 2.03
COST 160610C00146000 C 06/10/16 146.0 1.52 1.66
COST 160610C00147000 C 06/10/16 147.0 1.18 1.36
COST 160610C00148000 C 06/10/16 148.0 0.87 1.05
COST 160610C00149000 C 06/10/16 149.0 0.53 0.88
COST 160610C00150000 C 06/10/16 150.0 0.42 0.75
COST 160610C00152500 C 06/10/16 152.5 0.25 0.30
COST 160610C00155000 C 06/10/16 155.0 0.01 0.21
COST 160610C00157500 C 06/10/16 157.5 0.00 0.19
COST 160610C00160000 C 06/10/16 160.0 0.00 0.09
COST 160610C00162500 C 06/10/16 162.5 0.00 0.25
COST 160610C00165000 C 06/10/16 165.0 0.00 0.11
COST 160610C00167500 C 06/10/16 167.5 0.00 0.25
COST 160610C00170000 C 06/10/16 170.0 0.00 0.25
COST 160610C00172500 C 06/10/16 172.5 0.00 0.25
COST 160610C00175000 C 06/10/16 175.0 0.00 0.25
COST 160610C00177500 C 06/10/16 177.5 0.00 0.25
COST 160610C00180000 C 06/10/16 180.0 0.00 0.25
COST 160610C00182500 C 06/10/16 182.5 0.00 0.26
COST 160610C00185000 C 06/10/16 185.0 0.00 0.20
COST 160610C00187500 C 06/10/16 187.5 0.00 0.25
COST 160610P00125000 P 06/10/16 125.0 0.01 0.26
COST 160610P00130000 P 06/10/16 130.0 0.20 0.42
COST 160610P00135000 P 06/10/16 135.0 0.74 0.96
COST 160610P00136000 P 06/10/16 136.0 0.94 1.13
COST 160610P00137000 P 06/10/16 137.0 1.16 1.40
COST 160610P00138000 P 06/10/16 138.0 1.37 1.60
COST 160610P00139000 P 06/10/16 139.0 1.63 1.92
COST 160610P00140000 P 06/10/16 140.0 1.95 2.20
COST 160610P00141000 P 06/10/16 141.0 2.29 2.58
COST 160610P00142000 P 06/10/16 142.0 2.73 2.99
COST 160610P00143000 P 06/10/16 143.0 3.15 3.45
COST 160610P00144000 P 06/10/16 144.0 3.65 4.00
COST 160610P00145000 P 06/10/16 145.0 4.25 4.45
COST 160610P00146000 P 06/10/16 146.0 4.80 5.10
COST 160610P00147000 P 06/10/16 147.0 5.40 5.90
COST 160610P00148000 P 06/10/16 148.0 6.15 6.70
COST 160610P00149000 P 06/10/16 149.0 6.85 8.40
COST 160610P00150000 P 06/10/16 150.0 7.45 8.25
COST 160610P00152500 P 06/10/16 152.5 8.90 10.90
COST 160610P00155000 P 06/10/16 155.0 11.15 13.20
COST 160610P00157500 P 06/10/16 157.5 12.70 15.75
COST 160610P00160000 P 06/10/16 160.0 15.65 18.85
COST 160610P00162500 P 06/10/16 162.5 18.50 21.45
COST 160610P00165000 P 06/10/16 165.0 20.20 24.25
COST 160610P00167500 P 06/10/16 167.5 22.70 26.75
COST 160610P00170000 P 06/10/16 170.0 25.60 29.25
COST 160610P00172500 P 06/10/16 172.5 27.95 31.65
COST 160610P00175000 P 06/10/16 175.0 30.45 34.15
COST 160610P00177500 P 06/10/16 177.5 32.95 36.65
COST 160610P00180000 P 06/10/16 180.0 35.45 39.15
COST 160610P00182500 P 06/10/16 182.5 37.95 41.65
COST 160610P00185000 P 06/10/16 185.0 40.45 44.15
COST 160610P00187500 P 06/10/16 187.5 42.70 46.75
COST 160617C00080000 C 06/17/16 80.0 61.10 64.45
COST 160617C00085000 C 06/17/16 85.0 56.10 59.50
COST 160617C00090000 C 06/17/16 90.0 51.05 54.40
COST 160617C00095000 C 06/17/16 95.0 46.15 49.60
COST 160617C00100000 C 06/17/16 100.0 41.10 44.40
COST 160617C00105000 C 06/17/16 105.0 36.65 39.65
COST 160617C00110000 C 06/17/16 110.0 31.70 34.95
COST 160617C00115000 C 06/17/16 115.0 26.75 29.65
COST 160617C00120000 C 06/17/16 120.0 22.20 23.90
COST 160617C00124000 C 06/17/16 124.0 18.30 19.40
COST 160617C00125000 C 06/17/16 125.0 17.35 19.10
COST 160617C00126000 C 06/17/16 126.0 16.15 18.20
COST 160617C00127000 C 06/17/16 127.0 15.20 17.25
COST 160617C00128000 C 06/17/16 128.0 14.25 16.30
COST 160617C00129000 C 06/17/16 129.0 13.35 15.25
COST 160617C00130000 C 06/17/16 130.0 12.85 13.45
COST 160617C00131000 C 06/17/16 131.0 11.85 12.95
COST 160617C00132000 C 06/17/16 132.0 10.80 12.00
COST 160617C00133000 C 06/17/16 133.0 10.15 11.00
COST 160617C00134000 C 06/17/16 134.0 9.35 9.80
COST 160617C00135000 C 06/17/16 135.0 8.60 8.85
COST 160617C00136000 C 06/17/16 136.0 7.80 8.10
COST 160617C00137000 C 06/17/16 137.0 7.00 7.30
COST 160617C00138000 C 06/17/16 138.0 6.25 6.45
COST 160617C00139000 C 06/17/16 139.0 5.55 5.80
COST 160617C00140000 C 06/17/16 140.0 4.85 5.05
COST 160617C00141000 C 06/17/16 141.0 4.25 4.45
COST 160617C00142000 C 06/17/16 142.0 3.65 3.80
COST 160617C00143000 C 06/17/16 143.0 3.10 3.30
COST 160617C00144000 C 06/17/16 144.0 2.64 2.75
COST 160617C00145000 C 06/17/16 145.0 2.21 2.31
COST 160617C00146000 C 06/17/16 146.0 1.81 1.92
COST 160617C00147000 C 06/17/16 147.0 1.48 1.58
COST 160617C00148000 C 06/17/16 148.0 1.17 1.27
COST 160617C00149000 C 06/17/16 149.0 0.94 1.03
COST 160617C00150000 C 06/17/16 150.0 0.76 0.79
COST 160617C00152500 C 06/17/16 152.5 0.38 0.43
COST 160617C00155000 C 06/17/16 155.0 0.19 0.23
COST 160617C00157500 C 06/17/16 157.5 0.05 0.18
COST 160617C00160000 C 06/17/16 160.0 0.03 0.07
COST 160617C00162500 C 06/17/16 162.5 0.00 0.25
COST 160617C00165000 C 06/17/16 165.0 0.00 0.07
COST 160617C00167500 C 06/17/16 167.5 0.00 0.25
COST 160617C00170000 C 06/17/16 170.0 0.00 0.07
COST 160617C00172500 C 06/17/16 172.5 0.00 0.25
COST 160617C00175000 C 06/17/16 175.0 0.00 0.25
COST 160617C00177500 C 06/17/16 177.5 0.00 0.25
COST 160617C00180000 C 06/17/16 180.0 0.00 0.12
COST 160617C00182500 C 06/17/16 182.5 0.00 0.25
COST 160617C00185000 C 06/17/16 185.0 0.00 0.20
COST 160617C00187500 C 06/17/16 187.5 0.00 0.25
COST 160617C00190000 C 06/17/16 190.0 0.00 0.20
COST 160617C00192500 C 06/17/16 192.5 0.00 0.25
COST 160617C00195000 C 06/17/16 195.0 0.00 0.25
COST 160617C00200000 C 06/17/16 200.0 0.00 0.25
COST 160617C00210000 C 06/17/16 210.0 0.00 0.25
COST 160617C00220000 C 06/17/16 220.0 0.00 0.25
COST 160617P00080000 P 06/17/16 80.0 0.00 0.25
COST 160617P00085000 P 06/17/16 85.0 0.00 0.03
COST 160617P00090000 P 06/17/16 90.0 0.00 0.25
COST 160617P00095000 P 06/17/16 95.0 0.00 0.01
COST 160617P00100000 P 06/17/16 100.0 0.00 0.02
COST 160617P00105000 P 06/17/16 105.0 0.00 0.03
COST 160617P00110000 P 06/17/16 110.0 0.00 0.04
COST 160617P00115000 P 06/17/16 115.0 0.01 0.06
COST 160617P00120000 P 06/17/16 120.0 0.06 0.25
COST 160617P00124000 P 06/17/16 124.0 0.12 0.34
COST 160617P00125000 P 06/17/16 125.0 0.19 0.30
COST 160617P00126000 P 06/17/16 126.0 0.19 0.41
COST 160617P00127000 P 06/17/16 127.0 0.24 0.50
COST 160617P00128000 P 06/17/16 128.0 0.30 0.45
COST 160617P00129000 P 06/17/16 129.0 0.35 0.51
COST 160617P00130000 P 06/17/16 130.0 0.45 0.57
COST 160617P00131000 P 06/17/16 131.0 0.50 0.67
COST 160617P00132000 P 06/17/16 132.0 0.63 0.80
COST 160617P00133000 P 06/17/16 133.0 0.76 0.89
COST 160617P00134000 P 06/17/16 134.0 0.87 1.03
COST 160617P00135000 P 06/17/16 135.0 1.05 1.16
COST 160617P00136000 P 06/17/16 136.0 1.21 1.36
COST 160617P00137000 P 06/17/16 137.0 1.43 1.57
COST 160617P00138000 P 06/17/16 138.0 1.65 1.81
COST 160617P00139000 P 06/17/16 139.0 1.94 2.12
COST 160617P00140000 P 06/17/16 140.0 2.32 2.40
COST 160617P00141000 P 06/17/16 141.0 2.64 2.80
COST 160617P00142000 P 06/17/16 142.0 3.05 3.20
COST 160617P00143000 P 06/17/16 143.0 3.50 3.70
COST 160617P00144000 P 06/17/16 144.0 3.95 4.20
COST 160617P00145000 P 06/17/16 145.0 4.55 4.70
COST 160617P00146000 P 06/17/16 146.0 5.15 5.35
COST 160617P00147000 P 06/17/16 147.0 5.75 6.05
COST 160617P00148000 P 06/17/16 148.0 6.40 7.25
COST 160617P00149000 P 06/17/16 149.0 7.05 8.65
COST 160617P00150000 P 06/17/16 150.0 8.05 8.30
COST 160617P00152500 P 06/17/16 152.5 9.30 10.75
COST 160617P00155000 P 06/17/16 155.0 11.55 13.10
COST 160617P00157500 P 06/17/16 157.5 13.50 15.95
COST 160617P00160000 P 06/17/16 160.0 16.10 18.40
COST 160617P00162500 P 06/17/16 162.5 17.75 20.90
COST 160617P00165000 P 06/17/16 165.0 20.25 24.30
COST 160617P00167500 P 06/17/16 167.5 22.75 26.80
COST 160617P00170000 P 06/17/16 170.0 25.20 29.30
COST 160617P00172500 P 06/17/16 172.5 27.65 32.05
COST 160617P00175000 P 06/17/16 175.0 30.20 34.30
COST 160617P00177500 P 06/17/16 177.5 32.75 36.55
COST 160617P00180000 P 06/17/16 180.0 35.20 39.30
COST 160617P00182500 P 06/17/16 182.5 38.10 41.45
COST 160617P00185000 P 06/17/16 185.0 40.15 44.40
COST 160617P00187500 P 06/17/16 187.5 42.65 46.80
COST 160617P00190000 P 06/17/16 190.0 45.15 49.40
COST 160617P00192500 P 06/17/16 192.5 48.10 51.45
COST 160617P00195000 P 06/17/16 195.0 50.15 54.40
COST 160617P00200000 P 06/17/16 200.0 55.20 58.90
COST 160617P00210000 P 06/17/16 210.0 65.20 68.90
COST 160617P00220000 P 06/17/16 220.0 75.20 78.90
COST 160624C00115000 C 06/24/16 115.0 26.40 29.50
COST 160624C00120000 C 06/24/16 120.0 21.70 24.60
COST 160624C00125000 C 06/24/16 125.0 17.00 19.70
COST 160624C00130000 C 06/24/16 130.0 12.85 14.25
COST 160624C00135000 C 06/24/16 135.0 8.00 9.95
COST 160624C00136000 C 06/24/16 136.0 7.75 9.35
COST 160624C00137000 C 06/24/16 137.0 6.95 8.35
COST 160624C00138000 C 06/24/16 138.0 6.20 7.15
COST 160624C00139000 C 06/24/16 139.0 5.45 6.35
COST 160624C00140000 C 06/24/16 140.0 4.85 5.60
COST 160624C00141000 C 06/24/16 141.0 4.20 4.95
COST 160624C00142000 C 06/24/16 142.0 3.65 4.40
COST 160624C00143000 C 06/24/16 143.0 3.05 3.75
COST 160624C00144000 C 06/24/16 144.0 2.78 3.20
COST 160624C00145000 C 06/24/16 145.0 2.42 2.70
COST 160624C00146000 C 06/24/16 146.0 2.06 2.20
COST 160624C00147000 C 06/24/16 147.0 1.60 2.01
COST 160624C00148000 C 06/24/16 148.0 1.26 1.71
COST 160624C00149000 C 06/24/16 149.0 0.85 1.38
COST 160624C00150000 C 06/24/16 150.0 0.79 1.29
COST 160624C00152500 C 06/24/16 152.5 0.45 0.67
COST 160624C00155000 C 06/24/16 155.0 0.28 0.42
COST 160624C00157500 C 06/24/16 157.5 0.00 0.27
COST 160624C00160000 C 06/24/16 160.0 0.00 0.23
COST 160624C00162500 C 06/24/16 162.5 0.00 0.25
COST 160624C00165000 C 06/24/16 165.0 0.00 0.12
COST 160624C00167500 C 06/24/16 167.5 0.00 0.25
COST 160624C00170000 C 06/24/16 170.0 0.00 0.25
COST 160624C00172500 C 06/24/16 172.5 0.00 0.25
COST 160624C00175000 C 06/24/16 175.0 0.00 0.25
COST 160624C00177500 C 06/24/16 177.5 0.00 0.25
COST 160624C00180000 C 06/24/16 180.0 0.00 0.13
COST 160624C00182500 C 06/24/16 182.5 0.00 0.25
COST 160624C00185000 C 06/24/16 185.0 0.00 0.24
COST 160624C00187500 C 06/24/16 187.5 0.00 0.25
COST 160624C00190000 C 06/24/16 190.0 0.00 0.20
COST 160624C00195000 C 06/24/16 195.0 0.00 0.25
COST 160624C00200000 C 06/24/16 200.0 0.00 0.25
COST 160624P00115000 P 06/24/16 115.0 0.00 0.10
COST 160624P00120000 P 06/24/16 120.0 0.00 0.31
COST 160624P00125000 P 06/24/16 125.0 0.24 0.35
COST 160624P00130000 P 06/24/16 130.0 0.52 0.84
COST 160624P00135000 P 06/24/16 135.0 1.19 1.44
COST 160624P00136000 P 06/24/16 136.0 1.36 1.66
COST 160624P00137000 P 06/24/16 137.0 1.52 1.94
COST 160624P00138000 P 06/24/16 138.0 1.76 2.19
COST 160624P00139000 P 06/24/16 139.0 2.03 2.50
COST 160624P00140000 P 06/24/16 140.0 2.46 2.94
COST 160624P00141000 P 06/24/16 141.0 2.62 3.20
COST 160624P00142000 P 06/24/16 142.0 3.20 3.65
COST 160624P00143000 P 06/24/16 143.0 3.40 4.10
COST 160624P00144000 P 06/24/16 144.0 3.95 4.70
COST 160624P00145000 P 06/24/16 145.0 4.55 5.15
COST 160624P00146000 P 06/24/16 146.0 5.15 6.55
COST 160624P00147000 P 06/24/16 147.0 5.80 7.45
COST 160624P00148000 P 06/24/16 148.0 6.25 7.30
COST 160624P00149000 P 06/24/16 149.0 6.55 8.10
COST 160624P00150000 P 06/24/16 150.0 8.10 9.15
COST 160624P00152500 P 06/24/16 152.5 9.50 11.20
COST 160624P00155000 P 06/24/16 155.0 11.55 14.40
COST 160624P00157500 P 06/24/16 157.5 13.30 16.15
COST 160624P00160000 P 06/24/16 160.0 15.15 19.25
COST 160624P00162500 P 06/24/16 162.5 18.50 21.45
COST 160624P00165000 P 06/24/16 165.0 20.05 24.25
COST 160624P00167500 P 06/24/16 167.5 22.70 26.75
COST 160624P00170000 P 06/24/16 170.0 25.45 29.15
COST 160624P00172500 P 06/24/16 172.5 27.95 31.65
COST 160624P00175000 P 06/24/16 175.0 30.45 34.15
COST 160624P00177500 P 06/24/16 177.5 32.95 36.65
COST 160624P00180000 P 06/24/16 180.0 35.45 39.15
COST 160624P00182500 P 06/24/16 182.5 37.95 41.65
COST 160624P00185000 P 06/24/16 185.0 40.20 44.25
COST 160624P00187500 P 06/24/16 187.5 42.70 46.75
COST 160624P00190000 P 06/24/16 190.0 45.20 49.25
COST 160624P00195000 P 06/24/16 195.0 50.45 54.15
COST 160624P00200000 P 06/24/16 200.0 55.20 59.65
COST 160701C00115000 C 07/01/16 115.0 26.40 29.55
COST 160701C00120000 C 07/01/16 120.0 21.30 25.15
COST 160701C00125000 C 07/01/16 125.0 16.40 19.85
COST 160701C00130000 C 07/01/16 130.0 12.85 14.25
COST 160701C00133000 C 07/01/16 133.0 10.15 11.75
COST 160701C00134000 C 07/01/16 134.0 9.60 11.10
COST 160701C00135000 C 07/01/16 135.0 8.00 10.20
COST 160701C00136000 C 07/01/16 136.0 8.00 9.15
COST 160701C00137000 C 07/01/16 137.0 7.45 8.35
COST 160701C00138000 C 07/01/16 138.0 6.70 7.35
COST 160701C00139000 C 07/01/16 139.0 6.10 6.45
COST 160701C00140000 C 07/01/16 140.0 5.30 5.80
COST 160701C00141000 C 07/01/16 141.0 4.80 5.15
COST 160701C00142000 C 07/01/16 142.0 4.20 4.55
COST 160701C00143000 C 07/01/16 143.0 3.70 3.95
COST 160701C00144000 C 07/01/16 144.0 3.20 3.40
COST 160701C00145000 C 07/01/16 145.0 2.73 2.95
COST 160701C00146000 C 07/01/16 146.0 2.33 2.54
COST 160701C00147000 C 07/01/16 147.0 1.95 2.15
COST 160701C00148000 C 07/01/16 148.0 1.62 1.82
COST 160701C00149000 C 07/01/16 149.0 1.33 1.53
COST 160701C00150000 C 07/01/16 150.0 1.09 1.26
COST 160701C00152500 C 07/01/16 152.5 0.57 0.81
COST 160701C00155000 C 07/01/16 155.0 0.26 0.52
COST 160701C00157500 C 07/01/16 157.5 0.06 0.34
COST 160701C00160000 C 07/01/16 160.0 0.00 0.24
COST 160701C00162500 C 07/01/16 162.5 0.00 0.15
COST 160701C00165000 C 07/01/16 165.0 0.00 0.11
COST 160701C00167500 C 07/01/16 167.5 0.00 0.09
COST 160701C00170000 C 07/01/16 170.0 0.00 0.07
COST 160701C00172500 C 07/01/16 172.5 0.00 0.06
COST 160701C00175000 C 07/01/16 175.0 0.00 0.05
COST 160701C00177500 C 07/01/16 177.5 0.00 0.05
COST 160701C00180000 C 07/01/16 180.0 0.00 0.05
COST 160701C00185000 C 07/01/16 185.0 0.00 0.05
COST 160701C00190000 C 07/01/16 190.0 0.00 0.05
COST 160701P00115000 P 07/01/16 115.0 0.01 0.23
COST 160701P00120000 P 07/01/16 120.0 0.15 0.29
COST 160701P00125000 P 07/01/16 125.0 0.31 0.51
COST 160701P00130000 P 07/01/16 130.0 0.62 0.95
COST 160701P00133000 P 07/01/16 133.0 0.97 1.34
COST 160701P00134000 P 07/01/16 134.0 1.20 1.49
COST 160701P00135000 P 07/01/16 135.0 1.40 1.68
COST 160701P00136000 P 07/01/16 136.0 1.60 1.90
COST 160701P00137000 P 07/01/16 137.0 1.67 2.14
COST 160701P00138000 P 07/01/16 138.0 2.08 2.41
COST 160701P00139000 P 07/01/16 139.0 2.38 2.75
COST 160701P00140000 P 07/01/16 140.0 2.58 3.05
COST 160701P00141000 P 07/01/16 141.0 3.15 3.40
COST 160701P00142000 P 07/01/16 142.0 3.45 3.85
COST 160701P00143000 P 07/01/16 143.0 4.00 4.25
COST 160701P00144000 P 07/01/16 144.0 4.20 4.85
COST 160701P00145000 P 07/01/16 145.0 4.70 5.35
COST 160701P00146000 P 07/01/16 146.0 5.30 5.90
COST 160701P00147000 P 07/01/16 147.0 5.90 6.50
COST 160701P00148000 P 07/01/16 148.0 6.60 7.20
COST 160701P00149000 P 07/01/16 149.0 7.30 8.15
COST 160701P00150000 P 07/01/16 150.0 7.95 8.85
COST 160701P00152500 P 07/01/16 152.5 8.95 12.15
COST 160701P00155000 P 07/01/16 155.0 11.15 13.50
COST 160701P00157500 P 07/01/16 157.5 13.60 15.90
COST 160701P00160000 P 07/01/16 160.0 15.75 18.55
COST 160701P00162500 P 07/01/16 162.5 17.70 21.80
COST 160701P00165000 P 07/01/16 165.0 20.20 24.40
COST 160701P00167500 P 07/01/16 167.5 22.95 26.65
COST 160701P00170000 P 07/01/16 170.0 25.45 29.15
COST 160701P00172500 P 07/01/16 172.5 27.95 31.65
COST 160701P00175000 P 07/01/16 175.0 30.20 34.60
COST 160701P00177500 P 07/01/16 177.5 32.70 37.10
COST 160701P00180000 P 07/01/16 180.0 35.45 39.15
COST 160701P00185000 P 07/01/16 185.0 40.15 44.30
COST 160701P00190000 P 07/01/16 190.0 45.45 49.15
COST 160715C00085000 C 07/15/16 85.0 56.20 59.65
COST 160715C00090000 C 07/15/16 90.0 51.50 54.95
COST 160715C00095000 C 07/15/16 95.0 46.60 49.50
COST 160715C00100000 C 07/15/16 100.0 41.55 45.00
COST 160715C00105000 C 07/15/16 105.0 36.80 39.25
COST 160715C00110000 C 07/15/16 110.0 32.30 34.05
COST 160715C00115000 C 07/15/16 115.0 27.40 29.50
COST 160715C00120000 C 07/15/16 120.0 22.55 24.10
COST 160715C00125000 C 07/15/16 125.0 17.15 19.30
COST 160715C00130000 C 07/15/16 130.0 13.35 14.75
COST 160715C00135000 C 07/15/16 135.0 9.35 10.40
COST 160715C00140000 C 07/15/16 140.0 6.00 6.20
COST 160715C00145000 C 07/15/16 145.0 3.30 3.45
COST 160715C00150000 C 07/15/16 150.0 1.48 1.57
COST 160715C00155000 C 07/15/16 155.0 0.56 0.69
COST 160715C00160000 C 07/15/16 160.0 0.20 0.21
COST 160715C00165000 C 07/15/16 165.0 0.05 0.13
COST 160715C00170000 C 07/15/16 170.0 0.00 0.06
COST 160715C00175000 C 07/15/16 175.0 0.00 0.06
COST 160715C00180000 C 07/15/16 180.0 0.00 0.04
COST 160715C00185000 C 07/15/16 185.0 0.00 0.05
COST 160715C00190000 C 07/15/16 190.0 0.00 0.05
COST 160715C00195000 C 07/15/16 195.0 0.00 0.05
COST 160715C00200000 C 07/15/16 200.0 0.00 0.05
COST 160715C00210000 C 07/15/16 210.0 0.00 0.05
COST 160715C00220000 C 07/15/16 220.0 0.00 0.05
COST 160715C00230000 C 07/15/16 230.0 0.00 0.05
COST 160715C00240000 C 07/15/16 240.0 0.00 0.05
COST 160715P00085000 P 07/15/16 85.0 0.00 0.07
COST 160715P00090000 P 07/15/16 90.0 0.00 0.08
COST 160715P00095000 P 07/15/16 95.0 0.04 0.06
COST 160715P00100000 P 07/15/16 100.0 0.05 0.06
COST 160715P00105000 P 07/15/16 105.0 0.06 0.15
COST 160715P00110000 P 07/15/16 110.0 0.10 0.18
COST 160715P00115000 P 07/15/16 115.0 0.17 0.27
COST 160715P00120000 P 07/15/16 120.0 0.27 0.45
COST 160715P00125000 P 07/15/16 125.0 0.54 0.70
COST 160715P00130000 P 07/15/16 130.0 1.07 1.20
COST 160715P00135000 P 07/15/16 135.0 1.94 2.04
COST 160715P00140000 P 07/15/16 140.0 3.30 3.45
COST 160715P00145000 P 07/15/16 145.0 5.55 5.80
COST 160715P00150000 P 07/15/16 150.0 8.65 9.05
COST 160715P00155000 P 07/15/16 155.0 11.85 13.65
COST 160715P00160000 P 07/15/16 160.0 16.40 18.35
COST 160715P00165000 P 07/15/16 165.0 20.65 23.40
COST 160715P00170000 P 07/15/16 170.0 26.35 29.25
COST 160715P00175000 P 07/15/16 175.0 30.30 34.30
COST 160715P00180000 P 07/15/16 180.0 35.25 39.55
COST 160715P00185000 P 07/15/16 185.0 40.25 44.55
COST 160715P00190000 P 07/15/16 190.0 45.25 49.55
COST 160715P00195000 P 07/15/16 195.0 50.25 54.60
COST 160715P00200000 P 07/15/16 200.0 55.25 59.40
COST 160715P00210000 P 07/15/16 210.0 65.30 69.55
COST 160715P00220000 P 07/15/16 220.0 75.30 79.55
COST 160715P00230000 P 07/15/16 230.0 85.30 89.55
COST 160715P00240000 P 07/15/16 240.0 95.30 99.45
COST 161021C00075000 C 10/21/16 75.0 66.05 70.10
COST 161021C00080000 C 10/21/16 80.0 61.05 65.05
COST 161021C00085000 C 10/21/16 85.0 56.00 60.15
COST 161021C00090000 C 10/21/16 90.0 51.40 55.05
COST 161021C00095000 C 10/21/16 95.0 46.40 50.30
COST 161021C00100000 C 10/21/16 100.0 41.40 45.30
COST 161021C00105000 C 10/21/16 105.0 36.65 40.45
COST 161021C00110000 C 10/21/16 110.0 31.85 35.35
COST 161021C00115000 C 10/21/16 115.0 27.10 30.15
COST 161021C00120000 C 10/21/16 120.0 23.20 25.20
COST 161021C00125000 C 10/21/16 125.0 19.05 20.65
COST 161021C00130000 C 10/21/16 130.0 14.95 16.50
COST 161021C00135000 C 10/21/16 135.0 11.35 12.65
COST 161021C00140000 C 10/21/16 140.0 8.35 9.05
COST 161021C00145000 C 10/21/16 145.0 5.75 6.05
COST 161021C00150000 C 10/21/16 150.0 3.50 3.90
COST 161021C00155000 C 10/21/16 155.0 2.02 2.33
COST 161021C00160000 C 10/21/16 160.0 1.14 1.30
COST 161021C00165000 C 10/21/16 165.0 0.50 0.80
COST 161021C00170000 C 10/21/16 170.0 0.19 0.44
COST 161021C00175000 C 10/21/16 175.0 0.10 0.24
COST 161021C00180000 C 10/21/16 180.0 0.05 0.12
COST 161021C00185000 C 10/21/16 185.0 0.00 0.13
COST 161021C00190000 C 10/21/16 190.0 0.00 0.09
COST 161021C00195000 C 10/21/16 195.0 0.00 0.07
COST 161021C00200000 C 10/21/16 200.0 0.00 0.06
COST 161021C00210000 C 10/21/16 210.0 0.00 0.06
COST 161021C00220000 C 10/21/16 220.0 0.00 0.06
COST 161021P00075000 P 10/21/16 75.0 0.06 0.22
COST 161021P00080000 P 10/21/16 80.0 0.08 0.27
COST 161021P00085000 P 10/21/16 85.0 0.13 0.28
COST 161021P00090000 P 10/21/16 90.0 0.17 0.34
COST 161021P00095000 P 10/21/16 95.0 0.24 0.43
COST 161021P00100000 P 10/21/16 100.0 0.35 0.53
COST 161021P00105000 P 10/21/16 105.0 0.48 0.71
COST 161021P00110000 P 10/21/16 110.0 0.74 0.95
COST 161021P00115000 P 10/21/16 115.0 0.94 1.27
COST 161021P00120000 P 10/21/16 120.0 1.35 1.72
COST 161021P00125000 P 10/21/16 125.0 1.95 2.25
COST 161021P00130000 P 10/21/16 130.0 2.99 3.30
COST 161021P00135000 P 10/21/16 135.0 4.20 4.60
COST 161021P00140000 P 10/21/16 140.0 5.95 6.35
COST 161021P00145000 P 10/21/16 145.0 8.00 8.65
COST 161021P00150000 P 10/21/16 150.0 11.00 11.60
COST 161021P00155000 P 10/21/16 155.0 14.05 16.10
COST 161021P00160000 P 10/21/16 160.0 18.20 19.50
COST 161021P00165000 P 10/21/16 165.0 20.90 24.15
COST 161021P00170000 P 10/21/16 170.0 25.70 28.90
COST 161021P00175000 P 10/21/16 175.0 30.50 34.30
COST 161021P00180000 P 10/21/16 180.0 35.35 39.75
COST 161021P00185000 P 10/21/16 185.0 40.30 44.75
COST 161021P00190000 P 10/21/16 190.0 45.25 49.80
COST 161021P00195000 P 10/21/16 195.0 50.25 54.70
COST 161021P00200000 P 10/21/16 200.0 55.30 59.60
COST 161021P00210000 P 10/21/16 210.0 65.25 69.70
COST 161021P00220000 P 10/21/16 220.0 75.20 79.55
COST 170120C00060000 C 01/20/17 60.0 81.00 85.05
COST 170120C00065000 C 01/20/17 65.0 76.05 80.05
COST 170120C00070000 C 01/20/17 70.0 71.20 75.10
COST 170120C00075000 C 01/20/17 75.0 66.20 70.15
COST 170120C00080000 C 01/20/17 80.0 61.90 65.30
COST 170120C00085000 C 01/20/17 85.0 57.00 60.30
COST 170120C00090000 C 01/20/17 90.0 52.10 55.50
COST 170120C00095000 C 01/20/17 95.0 47.30 50.00
COST 170120C00100000 C 01/20/17 100.0 42.50 45.20
COST 170120C00105000 C 01/20/17 105.0 37.30 40.05
COST 170120C00110000 C 01/20/17 110.0 33.10 35.80
COST 170120C00115000 C 01/20/17 115.0 28.60 30.60
COST 170120C00120000 C 01/20/17 120.0 24.70 26.20
COST 170120C00125000 C 01/20/17 125.0 19.90 22.15
COST 170120C00130000 C 01/20/17 130.0 16.95 17.30
COST 170120C00135000 C 01/20/17 135.0 13.40 13.80
COST 170120C00140000 C 01/20/17 140.0 10.30 10.60
COST 170120C00145000 C 01/20/17 145.0 7.60 7.90
COST 170120C00150000 C 01/20/17 150.0 5.35 5.70
COST 170120C00155000 C 01/20/17 155.0 3.60 3.90
COST 170120C00160000 C 01/20/17 160.0 2.40 2.49
COST 170120C00165000 C 01/20/17 165.0 1.43 1.62
COST 170120C00170000 C 01/20/17 170.0 0.84 1.00
COST 170120C00175000 C 01/20/17 175.0 0.50 0.59
COST 170120C00180000 C 01/20/17 180.0 0.23 0.43
COST 170120C00185000 C 01/20/17 185.0 0.11 0.23
COST 170120C00190000 C 01/20/17 190.0 0.03 0.18
COST 170120C00195000 C 01/20/17 195.0 0.00 0.13
COST 170120C00200000 C 01/20/17 200.0 0.00 0.12
COST 170120C00210000 C 01/20/17 210.0 0.00 0.08
COST 170120P00060000 P 01/20/17 60.0 0.08 0.17
COST 170120P00065000 P 01/20/17 65.0 0.12 0.27
COST 170120P00070000 P 01/20/17 70.0 0.15 0.30
COST 170120P00075000 P 01/20/17 75.0 0.20 0.37
COST 170120P00080000 P 01/20/17 80.0 0.29 0.46
COST 170120P00085000 P 01/20/17 85.0 0.40 0.55
COST 170120P00090000 P 01/20/17 90.0 0.49 0.67
COST 170120P00095000 P 01/20/17 95.0 0.65 0.85
COST 170120P00100000 P 01/20/17 100.0 0.97 1.08
COST 170120P00105000 P 01/20/17 105.0 1.21 1.31
COST 170120P00110000 P 01/20/17 110.0 1.56 1.75
COST 170120P00115000 P 01/20/17 115.0 1.99 2.24
COST 170120P00120000 P 01/20/17 120.0 2.73 2.89
COST 170120P00125000 P 01/20/17 125.0 3.55 3.70
COST 170120P00130000 P 01/20/17 130.0 4.55 4.85
COST 170120P00135000 P 01/20/17 135.0 6.00 6.35
COST 170120P00140000 P 01/20/17 140.0 7.80 8.15
COST 170120P00145000 P 01/20/17 145.0 10.15 10.40
COST 170120P00150000 P 01/20/17 150.0 12.85 13.25
COST 170120P00155000 P 01/20/17 155.0 16.10 16.55
COST 170120P00160000 P 01/20/17 160.0 19.65 20.15
COST 170120P00165000 P 01/20/17 165.0 23.35 25.25
COST 170120P00170000 P 01/20/17 170.0 27.40 30.25
COST 170120P00175000 P 01/20/17 175.0 31.40 34.35
COST 170120P00180000 P 01/20/17 180.0 36.40 39.35
COST 170120P00185000 P 01/20/17 185.0 41.00 45.00
COST 170120P00190000 P 01/20/17 190.0 46.00 49.85
COST 170120P00195000 P 01/20/17 195.0 50.35 54.75
COST 170120P00200000 P 01/20/17 200.0 55.25 59.80
COST 170120P00210000 P 01/20/17 210.0 65.20 69.60
COST 180119C00075000 C 01/19/18 75.0 66.40 71.00
COST 180119C00080000 C 01/19/18 80.0 61.65 66.00
COST 180119C00085000 C 01/19/18 85.0 57.00 61.50
COST 180119C00090000 C 01/19/18 90.0 52.30 57.00
COST 180119C00095000 C 01/19/18 95.0 47.75 52.50
COST 180119C00100000 C 01/19/18 100.0 43.65 47.15
COST 180119C00105000 C 01/19/18 105.0 39.35 42.35
COST 180119C00110000 C 01/19/18 110.0 35.20 38.20
COST 180119C00115000 C 01/19/18 115.0 30.35 34.85
COST 180119C00120000 C 01/19/18 120.0 26.80 31.50
COST 180119C00125000 C 01/19/18 125.0 24.85 26.00
COST 180119C00130000 C 01/19/18 130.0 21.55 22.65
COST 180119C00135000 C 01/19/18 135.0 18.35 19.45
COST 180119C00140000 C 01/19/18 140.0 15.40 16.55
COST 180119C00145000 C 01/19/18 145.0 12.85 13.65
COST 180119C00150000 C 01/19/18 150.0 10.70 11.35
COST 180119C00155000 C 01/19/18 155.0 8.45 9.30
COST 180119C00160000 C 01/19/18 160.0 6.85 7.50
COST 180119C00165000 C 01/19/18 165.0 5.45 6.05
COST 180119C00170000 C 01/19/18 170.0 4.25 4.80
COST 180119C00175000 C 01/19/18 175.0 3.25 3.70
COST 180119C00180000 C 01/19/18 180.0 2.31 2.85
COST 180119C00185000 C 01/19/18 185.0 2.00 2.26
COST 180119C00190000 C 01/19/18 190.0 1.34 1.79
COST 180119C00195000 C 01/19/18 195.0 0.96 1.39
COST 180119C00200000 C 01/19/18 200.0 0.66 1.00
COST 180119C00210000 C 01/19/18 210.0 0.27 0.62
COST 180119C00220000 C 01/19/18 220.0 0.06 0.35
COST 180119C00230000 C 01/19/18 230.0 0.03 0.24
COST 180119C00240000 C 01/19/18 240.0 0.00 0.23
COST 180119P00075000 P 01/19/18 75.0 0.98 1.35
COST 180119P00080000 P 01/19/18 80.0 1.22 1.58
COST 180119P00085000 P 01/19/18 85.0 1.53 1.89
COST 180119P00090000 P 01/19/18 90.0 1.86 2.23
COST 180119P00095000 P 01/19/18 95.0 2.28 2.69
COST 180119P00100000 P 01/19/18 100.0 2.82 3.25
COST 180119P00105000 P 01/19/18 105.0 3.45 3.95
COST 180119P00110000 P 01/19/18 110.0 4.20 4.75
COST 180119P00115000 P 01/19/18 115.0 5.15 5.60
COST 180119P00120000 P 01/19/18 120.0 6.40 6.60
COST 180119P00125000 P 01/19/18 125.0 7.50 8.00
COST 180119P00130000 P 01/19/18 130.0 9.20 9.30
COST 180119P00135000 P 01/19/18 135.0 10.80 11.50
COST 180119P00140000 P 01/19/18 140.0 13.00 13.75
COST 180119P00145000 P 01/19/18 145.0 15.10 16.10
COST 180119P00150000 P 01/19/18 150.0 17.65 18.75
COST 180119P00155000 P 01/19/18 155.0 20.55 21.70
COST 180119P00160000 P 01/19/18 160.0 23.75 25.00
COST 180119P00165000 P 01/19/18 165.0 27.15 28.45
COST 180119P00170000 P 01/19/18 170.0 29.20 32.35
COST 180119P00175000 P 01/19/18 175.0 34.60 37.70
COST 180119P00180000 P 01/19/18 180.0 38.60 39.95
COST 180119P00185000 P 01/19/18 185.0 42.90 46.50
COST 180119P00190000 P 01/19/18 190.0 46.00 50.50
COST 180119P00195000 P 01/19/18 195.0 50.55 55.25
COST 180119P00200000 P 01/19/18 200.0 55.50 59.95
COST 180119P00210000 P 01/19/18 210.0 65.05 70.00
COST 180119P00220000 P 01/19/18 220.0 75.00 79.95
COST 180119P00230000 P 01/19/18 230.0 85.00 89.95
COST 180119P00240000 P 01/19/18 240.0 95.00 99.95

OPRA data is delayed 15 minutes.